iShares iBonds Dec 2030 Term Muni Bond ETF (IBMS)
BATS: IBMS · Real-Time Price · USD
25.71
-0.02 (-0.06%)
Oct 17, 2024, 4:00 PM EDT - Market closed
IBMS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 25.26 | 25.47 | 25.26 | 25.41 | 25.41 | 0.09% | 19,161 |
Oct 23, 2024 | 25.47 | 25.48 | 25.38 | 25.39 | 25.39 | -0.59% | 17,455 |
Oct 22, 2024 | 25.61 | 25.61 | 25.54 | 25.54 | 25.54 | -0.23% | 1,503 |
Oct 21, 2024 | 25.70 | 25.77 | 25.60 | 25.60 | 25.60 | -0.43% | 17,575 |
Oct 18, 2024 | 25.71 | 25.77 | 25.71 | 25.71 | 25.71 | - | 14,766 |
Oct 17, 2024 | 25.69 | 25.71 | 25.67 | 25.71 | 25.71 | -0.06% | 3,392 |
Oct 16, 2024 | 25.73 | 25.84 | 25.73 | 25.73 | 25.73 | 0.08% | 11,175 |
Oct 15, 2024 | 25.68 | 25.79 | 25.68 | 25.71 | 25.71 | 0.37% | 5,918 |
Oct 14, 2024 | 25.62 | 25.66 | 25.61 | 25.61 | 25.61 | -0.35% | 10,633 |
Oct 11, 2024 | 25.71 | 25.72 | 25.68 | 25.70 | 25.70 | 0.04% | 4,735 |
Oct 10, 2024 | 25.70 | 25.70 | 25.69 | 25.69 | 25.69 | -0.12% | 791 |
Oct 9, 2024 | 25.79 | 25.85 | 25.68 | 25.72 | 25.72 | -0.05% | 39,904 |
Oct 8, 2024 | 25.71 | 25.73 | 25.71 | 25.73 | 25.73 | 0.07% | 109 |
Oct 7, 2024 | 25.72 | 25.74 | 25.72 | 25.72 | 25.72 | -0.19% | 7,559 |
Oct 4, 2024 | 25.77 | 25.77 | 25.76 | 25.77 | 25.77 | -0.33% | 669 |
Oct 3, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.08% | 54 |
Oct 2, 2024 | 25.83 | 25.87 | 25.83 | 25.87 | 25.87 | -0.02% | 260 |
Oct 1, 2024 | 25.86 | 25.91 | 25.86 | 25.88 | 25.88 | 0.04% | 13,770 |
Sep 30, 2024 | 25.88 | 25.94 | 25.87 | 25.87 | 25.81 | -0.12% | 1,467 |
Sep 27, 2024 | 25.90 | 25.92 | 25.90 | 25.90 | 25.84 | 0.25% | 4,555 |
Sep 26, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.78 | -0.02% | 209 |
Sep 25, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.78 | -0.10% | 253 |
Sep 24, 2024 | 25.83 | 25.86 | 25.82 | 25.86 | 25.81 | - | 579 |
Sep 23, 2024 | 25.85 | 25.87 | 25.85 | 25.86 | 25.81 | - | 1,520 |
Sep 20, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.81 | -0.04% | 160 |
Sep 19, 2024 | 25.90 | 25.90 | 25.87 | 25.87 | 25.82 | -0.06% | 1,204 |
Sep 18, 2024 | 25.93 | 25.93 | 25.89 | 25.89 | 25.83 | 0.04% | 2,489 |
Sep 17, 2024 | 25.89 | 26.04 | 25.88 | 25.88 | 25.82 | -0.06% | 6,368 |
Sep 16, 2024 | 25.87 | 25.89 | 25.87 | 25.89 | 25.84 | 0.07% | 750 |
Sep 13, 2024 | 25.89 | 25.98 | 25.87 | 25.87 | 25.82 | 0.14% | 4,047 |
Sep 12, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.78 | 0.02% | 89 |
Sep 11, 2024 | 25.86 | 25.91 | 25.83 | 25.83 | 25.78 | -0.12% | 17,636 |
Sep 10, 2024 | 25.81 | 25.94 | 25.81 | 25.86 | 25.81 | 0.17% | 25,305 |
Sep 9, 2024 | 25.85 | 25.91 | 25.82 | 25.82 | 25.76 | -0.06% | 20,846 |
Sep 6, 2024 | 25.84 | 25.84 | 25.83 | 25.83 | 25.78 | 0.31% | 297 |
Sep 5, 2024 | 25.76 | 25.77 | 25.75 | 25.75 | 25.70 | 0.10% | 9,424 |
Sep 4, 2024 | 25.73 | 25.75 | 25.73 | 25.73 | 25.67 | 0.12% | 5,504 |
Sep 3, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.64 | 0.09% | - |
Aug 30, 2024 | 25.72 | 25.74 | 25.66 | 25.67 | 25.58 | -0.18% | 27,201 |
Aug 29, 2024 | 25.70 | 25.73 | 25.70 | 25.72 | 25.63 | - | 2,450 |
Aug 28, 2024 | 25.70 | 25.82 | 25.70 | 25.72 | 25.63 | 0.10% | 15,437 |
Aug 27, 2024 | 25.73 | 25.74 | 25.70 | 25.70 | 25.61 | -0.33% | 17,435 |
Aug 26, 2024 | 25.75 | 25.82 | 25.73 | 25.78 | 25.69 | 0.06% | 11,243 |
Aug 23, 2024 | 25.72 | 25.84 | 25.67 | 25.77 | 25.68 | 0.47% | 6,641 |
Aug 22, 2024 | 25.64 | 25.66 | 25.64 | 25.65 | 25.56 | -0.18% | 9,594 |
Aug 21, 2024 | 25.68 | 25.81 | 25.68 | 25.69 | 25.60 | 0.21% | 11,716 |
Aug 20, 2024 | 25.63 | 25.66 | 25.62 | 25.64 | 25.55 | 0.06% | 7,339 |
Aug 19, 2024 | 25.60 | 25.62 | 25.60 | 25.62 | 25.53 | 0.20% | 1,596 |
Aug 16, 2024 | 25.55 | 25.57 | 25.55 | 25.57 | 25.48 | 0.04% | 520 |
Aug 15, 2024 | 25.54 | 25.65 | 25.53 | 25.56 | 25.47 | -0.23% | 5,301 |
Aug 14, 2024 | 25.63 | 25.64 | 25.62 | 25.62 | 25.53 | 0.12% | 2,969 |
Aug 13, 2024 | 25.58 | 25.60 | 25.58 | 25.59 | 25.50 | 0.08% | 2,860 |
Aug 12, 2024 | 25.55 | 25.57 | 25.55 | 25.57 | 25.48 | 0.18% | 752 |
Aug 9, 2024 | 25.52 | 25.53 | 25.51 | 25.53 | 25.44 | 0.06% | 3,225 |
Aug 8, 2024 | 25.51 | 25.51 | 25.48 | 25.51 | 25.42 | -0.14% | 5,958 |
Aug 7, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.46 | -0.37% | 12 |
Aug 6, 2024 | 25.64 | 25.76 | 25.62 | 25.64 | 25.55 | -0.19% | 6,533 |
Aug 5, 2024 | 25.72 | 25.78 | 25.69 | 25.69 | 25.60 | 0.04% | 4,627 |
Aug 2, 2024 | 25.63 | 25.68 | 25.62 | 25.68 | 25.59 | 0.82% | 1,969 |
Aug 1, 2024 | 25.44 | 25.47 | 25.44 | 25.47 | 25.38 | 0.15% | 7,202 |
Jul 31, 2024 | 25.39 | 25.43 | 25.39 | 25.43 | 25.30 | 0.20% | 1,187 |
Jul 30, 2024 | 25.38 | 25.40 | 25.36 | 25.38 | 25.25 | 0.04% | 5,004 |
Jul 29, 2024 | 25.37 | 25.38 | 25.32 | 25.37 | 25.24 | 0.13% | 14,727 |
Jul 26, 2024 | 25.30 | 25.36 | 25.30 | 25.34 | 25.20 | -0.04% | 386 |
Jul 25, 2024 | 25.34 | 25.46 | 25.34 | 25.35 | 25.21 | 0.06% | 18,800 |
Jul 24, 2024 | 25.33 | 25.34 | 25.31 | 25.33 | 25.20 | -0.08% | 2,068 |
Jul 23, 2024 | 25.33 | 25.35 | 25.33 | 25.35 | 25.22 | 0.18% | 1,386 |
Jul 22, 2024 | 25.34 | 25.38 | 25.31 | 25.31 | 25.17 | -0.10% | 6,001 |
Jul 19, 2024 | 25.32 | 25.34 | 25.32 | 25.33 | 25.20 | 0.03% | 2,155 |
Jul 18, 2024 | 25.35 | 25.37 | 25.32 | 25.32 | 25.19 | -0.05% | 18,221 |
Jul 17, 2024 | 25.34 | 25.37 | 25.34 | 25.34 | 25.20 | -0.18% | 13,493 |
Jul 16, 2024 | 25.34 | 25.40 | 25.34 | 25.38 | 25.25 | 0.32% | 7,849 |
Jul 15, 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 25.17 | -0.24% | 1,378 |
Jul 12, 2024 | 25.33 | 25.36 | 25.33 | 25.36 | 25.23 | 0.08% | 5,655 |
Jul 11, 2024 | 25.29 | 25.34 | 25.29 | 25.34 | 25.21 | 0.48% | 3,914 |
Jul 10, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.09 | 0.08% | 2,288 |
Jul 9, 2024 | 25.21 | 25.21 | 25.20 | 25.20 | 25.07 | 0.02% | 2,549 |
Jul 8, 2024 | 25.20 | 25.22 | 25.20 | 25.20 | 25.06 | -0.02% | 3,308 |
Jul 5, 2024 | 25.18 | 25.20 | 25.18 | 25.20 | 25.07 | 0.24% | 540 |
Jul 3, 2024 | 25.09 | 25.14 | 25.09 | 25.14 | 25.01 | 0.20% | 2,794 |
Jul 2, 2024 | 25.09 | 25.14 | 25.08 | 25.09 | 24.96 | 0.34% | 12,650 |
Jul 1, 2024 | 25.06 | 25.06 | 25.01 | 25.01 | 24.87 | -0.56% | 7,325 |
Jun 28, 2024 | 25.21 | 25.23 | 25.15 | 25.15 | 24.94 | -0.18% | 12,557 |
Jun 27, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.98 | 0.02% | 20 |
Jun 26, 2024 | 25.21 | 25.23 | 25.19 | 25.19 | 24.98 | -0.27% | 2,021 |
Jun 25, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.04 | 0.05% | 148 |
Jun 24, 2024 | 25.21 | 25.24 | 25.21 | 25.24 | 25.03 | -0.04% | 127 |
Jun 21, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.04 | - | 20 |
Jun 20, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.04 | -0.12% | 104 |
Jun 18, 2024 | 25.22 | 25.29 | 25.22 | 25.28 | 25.07 | 0.08% | 383 |
Jun 17, 2024 | 25.30 | 25.30 | 25.25 | 25.26 | 25.05 | -0.18% | 3,563 |
Jun 14, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.10 | 0.06% | 87 |
Jun 13, 2024 | 25.28 | 25.29 | 25.24 | 25.29 | 25.08 | 0.28% | 2,183 |
Jun 12, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.01 | 0.48% | 302 |
Jun 11, 2024 | 25.08 | 25.10 | 25.08 | 25.10 | 24.89 | 0.16% | 3,189 |
Jun 10, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.85 | -0.04% | 2 |
Jun 7, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.86 | -0.38% | 33 |
Jun 6, 2024 | 25.18 | 25.18 | 25.17 | 25.17 | 24.96 | 0.31% | 996 |
Jun 5, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.88 | 0.32% | 1,318 |
Jun 4, 2024 | 24.99 | 25.01 | 24.99 | 25.01 | 24.80 | 0.40% | 2,001 |